Decarbonization Plus Acquisition Corporation IV (DCRD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
DCRD Historical Return
If you invested $1000 in Decarbonization Plus Acquisition Corporation IV (DCRD) since IPO date, it would be worth $1,439.47 as of August 22, 2026, based on a reinvested dividends scenario. This corresponds to total returns of 43.95%, with annualized returns of 7.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
DCRD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 24, 2023 | 10.25 | 14.15 | 14.15 | 17.36 | 10.25 | 185,124 |
| February 23, 2023 | 9.39 | 10.07 | 10.07 | 10.43 | 9 | 27,973 |
| February 22, 2023 | 9.5 | 9.15 | 9.15 | 9.98 | 9.15 | 22,601 |
| February 21, 2023 | 9.52 | 9.32 | 9.32 | 9.52 | 8.98 | 12,001 |
| February 17, 2023 | 9.73 | 9.53 | 9.53 | 9.73 | 9.53 | 1,171 |
| February 16, 2023 | 9.81 | 9.66 | 9.66 | 10.35 | 9.61 | 43,153 |
| February 15, 2023 | 9.74 | 9.91 | 9.91 | 10.65 | 9.63 | 34,479 |
| February 14, 2023 | 9.51 | 9.54 | 9.54 | 9.87 | 9.51 | 4,650 |
| February 13, 2023 | 9.54 | 9.61 | 9.61 | 9.7 | 9.51 | 5,185 |
| February 10, 2023 | 9.57 | 9.54 | 9.54 | 9.75 | 9.5 | 6,273 |
| February 09, 2023 | 9.88 | 9.64 | 9.64 | 9.88 | 9.64 | 869 |
| February 08, 2023 | 9.54 | 9.64 | 9.64 | 9.81 | 9.54 | 2,302 |
| February 07, 2023 | 10.16 | 9.58 | 9.58 | 10.37 | 9.4 | 24,343 |
| February 06, 2023 | 10.4 | 10.3 | 10.3 | 11.04 | 10.25 | 15,378 |
| February 03, 2023 | 10.28 | 10.23 | 10.23 | 10.5 | 10.12 | 357,965 |
| February 02, 2023 | 10.3 | 10.26 | 10.26 | 10.4 | 10.26 | 1,805 |
| February 01, 2023 | 10.23 | 10.3 | 10.3 | 10.3 | 10.21 | 2,359 |
| January 31, 2023 | 10.5 | 10.21 | 10.21 | 10.5 | 10.2 | 115,358 |
| January 30, 2023 | 10.15 | 10.22 | 10.22 | 10.88 | 10.15 | 137,809 |
| January 27, 2023 | 10.94 | 10.48 | 10.48 | 11.53 | 10.26 | 25,944 |
| January 26, 2023 | 11.3 | 11.01 | 11.01 | 11.9 | 10.3 | 72,974 |
| January 25, 2023 | 10.39 | 11.7 | 11.7 | 12.06 | 10.39 | 25,059 |
| January 24, 2023 | 10.24 | 10.4 | 10.4 | 10.62 | 10.14 | 54,945 |
| January 23, 2023 | 10.8 | 10.42 | 10.42 | 11.07 | 10.37 | 2,800 |
| January 20, 2023 | 10.6 | 10.75 | 10.75 | 10.8 | 10.2 | 13,190 |
| January 19, 2023 | 9.9 | 10.4 | 10.4 | 10.68 | 9.77 | 30,019 |
| January 18, 2023 | 9.92 | 10.25 | 10.25 | 11.08 | 9.6 | 158,245 |
| January 17, 2023 | 10.22 | 10.13 | 10.13 | 10.24 | 9.5 | 327,718 |
| January 13, 2023 | 10.26 | 10.25 | 10.25 | 10.26 | 10.24 | 585,603 |
| January 12, 2023 | 10.23 | 10.25 | 10.25 | 10.74 | 10.23 | 2.83M |
| January 11, 2023 | 10.22 | 10.23 | 10.23 | 10.23 | 10.22 | 172,569 |
| January 10, 2023 | 10.23 | 10.22 | 10.22 | 10.23 | 10.22 | 161,417 |
| January 09, 2023 | 10.22 | 10.22 | 10.22 | 10.23 | 10.22 | 516,597 |
| January 06, 2023 | 10.22 | 10.23 | 10.23 | 10.23 | 10.22 | 23,022 |
| January 04, 2023 | 10.23 | 10.22 | 10.22 | 10.23 | 10.22 | 590,499 |
| January 03, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 10.21 | 325,092 |
| December 30, 2022 | 10.22 | 10.22 | 10.22 | 10.22 | 10.2 | 605,977 |
| December 29, 2022 | 10.21 | 10.22 | 10.22 | 10.22 | 10.2 | 333,800 |
| December 28, 2022 | 10.21 | 10.21 | 10.21 | 10.22 | 10.21 | 299,366 |
| December 23, 2022 | 10.19 | 10.2 | 10.2 | 10.2 | 10.19 | 7,542 |
| December 22, 2022 | 10.2 | 10.2 | 10.2 | 10.21 | 10.2 | 829,762 |
| December 21, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 1,767 |
| December 20, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 533 |
| December 19, 2022 | 10.18 | 10.18 | 10.18 | 10.19 | 10.18 | 35,563 |
| December 16, 2022 | 10.18 | 10.18 | 10.18 | 10.18 | 10.17 | 25,786 |
| December 15, 2022 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 2,000 |
| December 13, 2022 | 10.2 | 10.17 | 10.17 | 10.2 | 10.17 | 4,370 |
| December 12, 2022 | 10.17 | 10.18 | 10.18 | 10.18 | 10.16 | 5,608 |
| December 08, 2022 | 10.16 | 10.16 | 10.16 | 10.2 | 10.16 | 25,746 |
| December 07, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 100 |
| December 06, 2022 | 10.15 | 10.16 | 10.16 | 10.16 | 10.15 | 25,050 |
| December 05, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 32,113 |
| December 02, 2022 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2,286 |
| December 01, 2022 | 10.15 | 10.15 | 10.15 | 10.16 | 10.15 | 14,845 |
| November 30, 2022 | 10.14 | 10.14 | 10.14 | 10.2 | 10.14 | 17,293 |
| November 29, 2022 | 10.15 | 10.15 | 10.15 | 10.16 | 10.15 | 610,199 |
| November 28, 2022 | 10.15 | 10.14 | 10.14 | 10.16 | 10.14 | 513,219 |
| November 25, 2022 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 121 |
| November 23, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 3,064 |
| November 22, 2022 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1,525 |
AD
